Skip to main content
logo
Truth Social American Red State REITs ETF (TSRS)
NYSEARCA: TSRS · Real-Time Price · USD
27.28
+0.48 (1.79%)
Apr 17, 2026, 4:00 PM EDT - Market closed

TSRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202627.0127.3027.0127.2827.281.80%18,714
Apr 16, 202626.7626.8026.7626.8026.800.39%732
Apr 15, 202626.6926.6926.6926.6926.690.10%338
Apr 14, 202626.5926.6726.5926.6726.670.58%406
Apr 13, 202626.5126.5126.5126.5126.51-0.45%117
Apr 10, 202626.6026.6326.6026.6326.630.52%291
Apr 9, 202626.5026.5026.5026.5026.501.04%138
Apr 8, 202626.2226.2226.2226.2226.221.24%298
Apr 7, 202625.7425.9025.7425.9025.901.11%211
Apr 6, 202625.6725.6725.6125.6125.61-0.40%596
Apr 2, 202625.7025.7225.6025.7225.721.16%749
Apr 1, 202625.2825.4725.2825.4225.420.57%774
Mar 31, 202625.2325.2825.2325.2825.280.47%1,129
Mar 30, 202625.1625.2925.1625.1625.160.61%945
Mar 27, 202625.0225.0225.0125.0125.01-0.64%1,502
Mar 26, 202625.1725.1725.1725.1725.170.12%271
Mar 25, 202625.4325.4325.1425.1425.14-0.95%399
Mar 24, 202625.5825.5825.3825.3825.28-0.05%1,746
Mar 23, 202625.6025.6025.3925.3925.300.32%1,113
Mar 20, 202625.7125.7125.3125.3125.22-3.22%1,527
Mar 19, 202626.2226.3326.0526.1526.05-0.49%1,896
Mar 18, 202626.4626.4726.2826.2826.18-1.53%1,306
Mar 17, 202626.7026.8226.6926.6926.590.13%994
Mar 16, 202626.6126.6526.6126.6526.550.79%572
Mar 13, 202626.8226.8226.4426.4426.35-0.37%1,236
Mar 12, 202626.4726.5426.4726.5426.44-0.05%331
Mar 11, 202626.5626.5626.5626.5626.46-0.96%113
Mar 10, 202626.8126.8126.8126.8126.72-0.43%476
Mar 9, 202626.6326.9326.4626.9326.830.07%2,374
Mar 6, 202626.7126.9126.7126.9126.81-0.30%1,909
Mar 5, 202626.8626.9926.8626.9926.89-0.55%585
Mar 4, 202627.0627.1427.0627.1427.04-0.37%1,021
Mar 3, 202627.0827.2427.0827.2427.14-0.51%1,288
Mar 2, 202627.1227.4027.1227.3827.280.58%1,691
Feb 27, 202627.4127.4127.2227.2227.12-0.07%654
Feb 26, 202627.1427.2727.1427.2427.140.32%1,542
Feb 25, 202627.0327.1627.0327.1627.050.11%639
Feb 24, 202626.9627.1326.9627.1326.980.12%2,208
Feb 23, 202627.1127.1127.0827.0926.950.64%913
Feb 20, 202626.9026.9226.9026.9226.780.52%383
Feb 19, 202626.9026.9126.7326.7826.64-0.26%2,946
Feb 18, 202626.8526.8626.8126.8526.71-1.30%1,236
Feb 17, 202626.8827.2026.8827.2027.061.23%1,159
Feb 13, 202626.8326.9226.8326.8726.731.09%1,574
Feb 12, 202626.8326.8326.5526.5826.44-0.56%2,742
Feb 11, 202626.7026.8026.7026.7326.59-0.10%1,695
Feb 10, 202626.6026.7726.6026.7626.621.28%2,586
Feb 9, 202626.2426.4226.2426.4226.280.03%1,291
Feb 6, 202626.4226.5626.2726.4126.27-0.03%4,168
Feb 5, 202626.0526.4526.0526.4226.281.98%6,414